Microsoft Corporation - MSFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	431.74	435.28	435.28	439.44	429.99	30.52M
May 01, 2025	431.11	428.6	428.6	436.99	427.64	48.69M
April 30, 2025	390.3	395.26	395.26	396.66	384.44	34.12M
April 29, 2025	391.3	394.04	394.04	395.1	390.38	14.27M
April 28, 2025	391.96	391.16	391.16	392.74	386.64	16.44M
April 25, 2025	387	391.85	391.85	392.16	384.6	18.74M
April 24, 2025	375.7	387.3	387.3	388.45	375.19	21.81M
April 23, 2025	376.06	374.39	374.39	380.39	373.02	20.19M
April 22, 2025	363.38	366.82	366.82	367.77	359.86	18.01M
April 21, 2025	362.82	359.12	359.12	364.48	355.67	19.79M
April 17, 2025	373.75	367.78	367.78	374.32	366.89	20.86M
April 16, 2025	380.67	371.61	371.61	381.61	368	21.68M
April 15, 2025	388.51	385.68	385.68	391.89	384.21	13.48M
April 14, 2025	393.22	387.81	387.81	394.65	384.21	18.99M
April 11, 2025	380.64	388.45	388.45	390.05	378.89	23.58M
April 10, 2025	382.06	381.35	381.35	383.9	367.8	37.46M
April 09, 2025	353.54	390.49	390.49	393.23	353.1	49.07M
April 08, 2025	368.26	354.56	354.56	373.65	350.25	35.87M
April 07, 2025	350.88	357.86	357.86	371	344.79	49.93M
April 04, 2025	364.13	359.84	359.84	374.59	359.56	45.24M
April 03, 2025	374.79	373.11	373.11	377.48	369.35	30.08M
April 02, 2025	377.97	382.14	382.14	385.08	376.62	15.71M
April 01, 2025	374.65	382.19	382.19	382.85	373.23	18.72M
March 31, 2025	372.54	375.39	375.39	377.07	367.24	35.04M
March 28, 2025	388.08	378.8	378.8	389.13	376.93	21.5M
March 27, 2025	390.13	390.58	390.58	392.24	387.4	13.43M
March 26, 2025	395	389.97	389.97	395.31	388.57	16.08M
March 25, 2025	393.92	395.14	395.14	396.36	392.75	10.77M
March 24, 2025	395.4	393.08	393.08	395.4	389.81	20.13M
March 21, 2025	383.22	391.26	391.26	391.74	382.8	38.56M
March 20, 2025	385.74	386.84	386.84	391.79	383.28	18.38M
March 19, 2025	385.53	387.8	387.8	389.68	384	18.89M
March 18, 2025	387.28	383.52	383.52	387.37	381.14	15.77M
March 17, 2025	386.7	388.7	388.7	392.71	385.57	21.48M
March 14, 2025	379.78	388.56	388.56	390.23	379.51	19.75M
March 13, 2025	383.16	378.77	378.77	385.31	377.46	19.93M
March 12, 2025	382.95	383.27	383.27	385.22	378.95	23.75M
March 11, 2025	379	380.45	380.45	386	376.91	28.11M
March 10, 2025	385.84	380.16	380.16	386.4	377.22	32.45M
March 07, 2025	392.32	393.31	393.31	394.8	385.54	21.2M
March 06, 2025	394.28	396.89	396.89	402.15	392.68	22.34M
March 05, 2025	389.34	401.02	401.02	401.67	388.81	23.27M
March 04, 2025	383.4	388.61	388.61	392.58	381	29.11M
March 03, 2025	398.82	388.49	388.49	398.82	386.16	22.89M
February 28, 2025	392.66	396.98	396.98	397.63	386.57	31.89M
February 27, 2025	401.27	392.53	392.53	405.74	392.24	19M
February 26, 2025	398.01	399.73	399.73	403.6	394.25	19.49M
February 25, 2025	401.1	397.9	397.9	401.92	396.7	25.96M
February 24, 2025	408.51	404	404	409.37	399.32	26.03M
February 21, 2025	417.34	408.29	408.29	418.05	407.89	26.09M
February 20, 2025	415.29	416.13	416.13	419.31	412.54	22.64M
February 19, 2025	407.88	414.77	414.77	415.49	407.65	23.92M
February 18, 2025	408	409.64	409.64	410.6	406.5	20.53M
February 14, 2025	407.79	408.43	408.43	408.91	405.88	21.84M
February 13, 2025	407	410.54	410.54	411	406.36	22.91M
February 12, 2025	407.21	409.04	409.04	410.75	404.37	16.6M
February 11, 2025	409.64	411.44	411.44	412.49	409.3	18.14M
February 10, 2025	413.71	412.22	412.22	415.46	410.92	20.82M
February 07, 2025	416.48	409.75	409.75	418.65	408.1	22.89M
February 06, 2025	414	415.82	415.82	418.2	414	16.31M

Microsoft Corporation (MSFT) NASDAQ